ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
456010/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250513,161214,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15360,-550,5,-3.46,9030902315,579626,92.26,15910,15910,15350,20650,11140,15910,15579.56,0.63,0,-43424,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2039,-32.89,4.74,12,4.37,-467.00,3240.00,36950,20240517,-58.43,4805,20241209,219.67,17760,-13.51,20250428,8020,91.52,20250304,36950,-58.43,20240517,4805,219.67,20241209,4.73,Y,456010,500,66 억,,83806,N,N,37,N,00,N
20250513,151230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15360,-550,5,-3.46,8644631105,554518,88.26,15910,15910,15350,20650,11140,15910,15588.32,0.63,0,-43308,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2039,-32.89,4.74,12,4.18,-467.00,3240.00,36950,20240517,-58.43,4805,20241209,219.67,17760,-13.51,20250428,8020,91.52,20250304,36950,-58.43,20240517,4805,219.67,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
20250513,141230,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15440,-470,5,-2.95,7504516535,480534,76.49,15910,15910,15430,20650,11140,15910,15615.84,0.63,0,-41327,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2050,-33.06,4.77,12,3.62,-467.00,3240.00,36950,20240517,-58.21,4805,20241209,221.33,17760,-13.06,20250428,8020,92.52,20250304,36950,-58.21,20240517,4805,221.33,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
20250513,131232,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15470,-440,5,-2.77,6751302315,431793,68.73,15910,15910,15450,20650,11140,15910,15634.26,0.63,0,-31918,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2054,-33.13,4.77,12,3.25,-467.00,3240.00,36950,20240517,-58.13,4805,20241209,221.96,17760,-12.89,20250428,8020,92.89,20250304,36950,-58.13,20240517,4805,221.96,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
20250513,121236,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15470,-440,5,-2.77,6230807240,398143,63.37,15910,15910,15450,20650,11140,15910,15648.39,0.63,0,-28098,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2054,-33.13,4.77,12,3.00,-467.00,3240.00,36950,20240517,-58.13,4805,20241209,221.96,17760,-12.89,20250428,8020,92.89,20250304,36950,-58.13,20240517,4805,221.96,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
20250513,111234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15480,-430,5,-2.70,5696923925,363666,57.89,15910,15910,15450,20650,11140,15910,15663.94,0.63,0,-24689,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2055,-33.15,4.78,12,2.74,-467.00,3240.00,36950,20240517,-58.11,4805,20241209,222.16,17760,-12.84,20250428,8020,93.02,20250304,36950,-58.11,20240517,4805,222.16,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
20250513,101234,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15580,-330,5,-2.07,4262585385,271113,43.15,15910,15910,15520,20650,11140,15910,15721.18,0.63,0,-25250,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2069,-33.36,4.81,12,2.04,-467.00,3240.00,36950,20240517,-57.83,4805,20241209,224.25,17760,-12.27,20250428,8020,94.26,20250304,36950,-57.83,20240517,4805,224.25,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
20250513,091240,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15780,-130,5,-0.82,1621007250,102404,16.30,15910,15910,15680,20650,11140,15910,15827.97,0.63,0,-30590,16356,16132,15706,15482,15056,16245,15595,66,4740,500,9860,10,1,13276856,2095,-33.79,4.87,12,0.77,-467.00,3240.00,36950,20240517,-57.29,4805,20241209,228.41,17760,-11.15,20250428,8020,96.76,20250304,36950,-57.29,20240517,4805,228.41,20241209,4.73,Y,456010,500,66 억,,83806,N,N,163,N,00,N
20250512,161209,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15910,120,2,0.76,9010574630,574663,30.73,15830,15930,15280,20500,11060,15790,15678.96,0.24,0,47300,16756,16272,15996,15512,15236,16135,15375,66,4710,500,9780,10,1,13276856,2112,-34.07,4.91,12,4.33,-467.00,3240.00,36950,20240517,-56.94,4805,20241209,231.11,17760,-10.42,20250428,8020,98.38,20250304,36950,-56.94,20240517,4805,231.11,20241209,4.70,Y,456010,500,66 억,,31432,N,N,163,N,00,N
20250512,151222,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15860,70,2,0.44,8451551040,539498,28.85,15830,15930,15280,20500,11060,15790,15665.46,0.24,0,39850,16756,16272,15996,15512,15236,16135,15375,66,4710,500,9780,10,1,13276856,2106,-33.96,4.90,12,4.06,-467.00,3240.00,36950,20240517,-57.08,4805,20241209,230.07,17760,-10.70,20250428,8020,97.76,20250304,36950,-57.08,20240517,4805,230.07,20241209,4.70,Y,456010,500,66 억,,31432,N,N,898,N,00,N
20250512,141220,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,15840,50,2,0.32,7706240555,492457,26.34,15830,15930,15280,20500,11060,15790,15648.40,0.24,0,30111,16756,16272,15996,15512,15236,16135,15375,66,4710,500,9780,10,1,13276856,2103,-33.92,4.89,12,3.71,-467.00,3240.00,36950,20240517,-57.13,4805,20241209,229.66,17760,-10.81,20250428,8020,97.51,20250304,36950,-57.13,20240517,4805,229.66,20241209,4.70,Y,456010,500,66 억,,31432,N,N,898,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250513 161214 57 100.00 KOSDAQ 전기·전자 N N N N N 15360 -550 5 -3.46 9030902315 579626 92.26 15910 15910 15350 20650 11140 15910 15579.56 0.63 0 -43424 16356 16132 15706 15482 15056 16245 15595 66 4740 500 9860 10 1 13276856 2039 -32.89 4.74 12 4.37 -467.00 3240.00 36950 20240517 -58.43 4805 20241209 219.67 17760 -13.51 20250428 8020 91.52 20250304 36950 -58.43 20240517 4805 219.67 20241209 4.73 Y 456010 500 66 억 83806 N N 37 N 00 N
3 20250513 151230 57 100.00 KOSDAQ 전기·전자 N N N N N 15360 -550 5 -3.46 8644631105 554518 88.26 15910 15910 15350 20650 11140 15910 15588.32 0.63 0 -43308 16356 16132 15706 15482 15056 16245 15595 66 4740 500 9860 10 1 13276856 2039 -32.89 4.74 12 4.18 -467.00 3240.00 36950 20240517 -58.43 4805 20241209 219.67 17760 -13.51 20250428 8020 91.52 20250304 36950 -58.43 20240517 4805 219.67 20241209 4.73 Y 456010 500 66 억 83806 N N 163 N 00 N
4 20250513 141230 57 100.00 KOSDAQ 전기·전자 N N N N N 15440 -470 5 -2.95 7504516535 480534 76.49 15910 15910 15430 20650 11140 15910 15615.84 0.63 0 -41327 16356 16132 15706 15482 15056 16245 15595 66 4740 500 9860 10 1 13276856 2050 -33.06 4.77 12 3.62 -467.00 3240.00 36950 20240517 -58.21 4805 20241209 221.33 17760 -13.06 20250428 8020 92.52 20250304 36950 -58.21 20240517 4805 221.33 20241209 4.73 Y 456010 500 66 억 83806 N N 163 N 00 N
5 20250513 131232 57 100.00 KOSDAQ 전기·전자 N N N N N 15470 -440 5 -2.77 6751302315 431793 68.73 15910 15910 15450 20650 11140 15910 15634.26 0.63 0 -31918 16356 16132 15706 15482 15056 16245 15595 66 4740 500 9860 10 1 13276856 2054 -33.13 4.77 12 3.25 -467.00 3240.00 36950 20240517 -58.13 4805 20241209 221.96 17760 -12.89 20250428 8020 92.89 20250304 36950 -58.13 20240517 4805 221.96 20241209 4.73 Y 456010 500 66 억 83806 N N 163 N 00 N
6 20250513 121236 57 100.00 KOSDAQ 전기·전자 N N N N N 15470 -440 5 -2.77 6230807240 398143 63.37 15910 15910 15450 20650 11140 15910 15648.39 0.63 0 -28098 16356 16132 15706 15482 15056 16245 15595 66 4740 500 9860 10 1 13276856 2054 -33.13 4.77 12 3.00 -467.00 3240.00 36950 20240517 -58.13 4805 20241209 221.96 17760 -12.89 20250428 8020 92.89 20250304 36950 -58.13 20240517 4805 221.96 20241209 4.73 Y 456010 500 66 억 83806 N N 163 N 00 N
7 20250513 111234 57 100.00 KOSDAQ 전기·전자 N N N N N 15480 -430 5 -2.70 5696923925 363666 57.89 15910 15910 15450 20650 11140 15910 15663.94 0.63 0 -24689 16356 16132 15706 15482 15056 16245 15595 66 4740 500 9860 10 1 13276856 2055 -33.15 4.78 12 2.74 -467.00 3240.00 36950 20240517 -58.11 4805 20241209 222.16 17760 -12.84 20250428 8020 93.02 20250304 36950 -58.11 20240517 4805 222.16 20241209 4.73 Y 456010 500 66 억 83806 N N 163 N 00 N
8 20250513 101234 57 100.00 KOSDAQ 전기·전자 N N N N N 15580 -330 5 -2.07 4262585385 271113 43.15 15910 15910 15520 20650 11140 15910 15721.18 0.63 0 -25250 16356 16132 15706 15482 15056 16245 15595 66 4740 500 9860 10 1 13276856 2069 -33.36 4.81 12 2.04 -467.00 3240.00 36950 20240517 -57.83 4805 20241209 224.25 17760 -12.27 20250428 8020 94.26 20250304 36950 -57.83 20240517 4805 224.25 20241209 4.73 Y 456010 500 66 억 83806 N N 163 N 00 N
9 20250513 091240 57 100.00 KOSDAQ 전기·전자 N N N N N 15780 -130 5 -0.82 1621007250 102404 16.30 15910 15910 15680 20650 11140 15910 15827.97 0.63 0 -30590 16356 16132 15706 15482 15056 16245 15595 66 4740 500 9860 10 1 13276856 2095 -33.79 4.87 12 0.77 -467.00 3240.00 36950 20240517 -57.29 4805 20241209 228.41 17760 -11.15 20250428 8020 96.76 20250304 36950 -57.29 20240517 4805 228.41 20241209 4.73 Y 456010 500 66 억 83806 N N 163 N 00 N
10 20250512 161209 57 100.00 KOSDAQ 전기·전자 N N N N N 15910 120 2 0.76 9010574630 574663 30.73 15830 15930 15280 20500 11060 15790 15678.96 0.24 0 47300 16756 16272 15996 15512 15236 16135 15375 66 4710 500 9780 10 1 13276856 2112 -34.07 4.91 12 4.33 -467.00 3240.00 36950 20240517 -56.94 4805 20241209 231.11 17760 -10.42 20250428 8020 98.38 20250304 36950 -56.94 20240517 4805 231.11 20241209 4.70 Y 456010 500 66 억 31432 N N 163 N 00 N
11 20250512 151222 57 100.00 KOSDAQ 전기·전자 N N N N N 15860 70 2 0.44 8451551040 539498 28.85 15830 15930 15280 20500 11060 15790 15665.46 0.24 0 39850 16756 16272 15996 15512 15236 16135 15375 66 4710 500 9780 10 1 13276856 2106 -33.96 4.90 12 4.06 -467.00 3240.00 36950 20240517 -57.08 4805 20241209 230.07 17760 -10.70 20250428 8020 97.76 20250304 36950 -57.08 20240517 4805 230.07 20241209 4.70 Y 456010 500 66 억 31432 N N 898 N 00 N
12 20250512 141220 57 100.00 KOSDAQ 전기·전자 N N N N N 15840 50 2 0.32 7706240555 492457 26.34 15830 15930 15280 20500 11060 15790 15648.40 0.24 0 30111 16756 16272 15996 15512 15236 16135 15375 66 4710 500 9780 10 1 13276856 2103 -33.92 4.89 12 3.71 -467.00 3240.00 36950 20240517 -57.13 4805 20241209 229.66 17760 -10.81 20250428 8020 97.51 20250304 36950 -57.13 20240517 4805 229.66 20241209 4.70 Y 456010 500 66 억 31432 N N 898 N 00 N